The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240726C00098000 | 2024-06-21 2:34PM EDT | 98.00 | 13.25 | 10.70 | 14.70 | 0.00 | - | 1 | 101 | 61.55% |
| TJX240726C00103000 | 2024-06-17 10:55AM EDT | 103.00 | 7.36 | 6.00 | 9.90 | 0.00 | - | - | 1 | 48.08% |
| TJX240726C00105000 | 2024-06-26 3:43PM EDT | 105.00 | 6.00 | 5.05 | 6.95 | -0.62 | -9.37% | 1 | 3 | 32.64% |
| TJX240726C00106000 | 2024-06-14 1:10PM EDT | 106.00 | 4.20 | 3.65 | 5.95 | 0.00 | - | 2 | 53 | 29.55% |
| TJX240726C00107000 | 2024-06-28 10:51AM EDT | 107.00 | 4.60 | 3.90 | 4.40 | -0.25 | -5.15% | 2 | 28 | 21.31% |
| TJX240726C00108000 | 2024-06-26 12:00PM EDT | 108.00 | 4.76 | 3.35 | 4.50 | 0.00 | - | 1 | 8 | 27.77% |
| TJX240726C00109000 | 2024-06-27 11:07AM EDT | 109.00 | 3.10 | 2.41 | 2.98 | 0.00 | - | 2 | 27 | 19.74% |
| TJX240726C00110000 | 2024-06-28 2:44PM EDT | 110.00 | 2.13 | 2.03 | 2.37 | -0.27 | -11.25% | 13 | 232 | 19.07% |
| TJX240726C00111000 | 2024-06-27 2:33PM EDT | 111.00 | 1.55 | 1.07 | 1.84 | 0.00 | - | 6 | 73 | 18.51% |
| TJX240726C00112000 | 2024-06-28 3:31PM EDT | 112.00 | 1.24 | 1.07 | 1.56 | -0.04 | -3.12% | 10 | 13 | 19.48% |
| TJX240726C00113000 | 2024-06-27 1:46PM EDT | 113.00 | 0.98 | 0.75 | 1.07 | 0.00 | - | 1 | 9 | 18.07% |
| TJX240726C00115000 | 2024-06-27 2:19PM EDT | 115.00 | 0.37 | 0.22 | 0.79 | 0.00 | - | 1 | 75 | 20.24% |
| TJX240726C00117000 | 2024-06-24 3:15PM EDT | 117.00 | 0.27 | 0.12 | 0.26 | 0.00 | - | 10 | 16 | 17.21% |
| TJX240726C00118000 | 2024-06-27 10:45AM EDT | 118.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 8 | 25 | 20.53% |
| TJX240726C00119000 | 2024-06-27 10:44AM EDT | 119.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 8 | 70 | 18.36% |
| TJX240726C00120000 | 2024-06-26 1:08PM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 30.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240726P00095000 | 2024-06-14 1:02PM EDT | 95.00 | 0.23 | 0.00 | 1.33 | 0.00 | - | 1 | 9 | 54.35% |
| TJX240726P00096000 | 2024-06-21 3:56PM EDT | 96.00 | 0.13 | 0.01 | 1.34 | 0.00 | - | 8 | 16 | 51.86% |
| TJX240726P00097000 | 2024-06-14 11:19AM EDT | 97.00 | 0.15 | 0.03 | 1.34 | 0.00 | - | 8 | 8 | 49.24% |
| TJX240726P00098000 | 2024-06-17 9:50AM EDT | 98.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 38.16% |
| TJX240726P00100000 | 2024-06-20 11:00AM EDT | 100.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 8 | 24 | 24.02% |
| TJX240726P00101000 | 2024-06-28 3:38PM EDT | 101.00 | 0.12 | 0.03 | 0.39 | -0.04 | -25.00% | 5 | 23 | 25.34% |
| TJX240726P00102000 | 2024-06-25 10:54AM EDT | 102.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 1,803 | 19.43% |
| TJX240726P00103000 | 2024-06-17 2:48PM EDT | 103.00 | 0.33 | 0.14 | 0.29 | 0.00 | - | 513 | 514 | 19.31% |
| TJX240726P00104000 | 2024-06-21 12:31PM EDT | 104.00 | 0.29 | 0.21 | 0.34 | 0.00 | - | 15 | 32 | 18.07% |
| TJX240726P00105000 | 2024-06-24 1:31PM EDT | 105.00 | 0.28 | 0.01 | 1.32 | 0.00 | - | 20 | 28 | 27.39% |
| TJX240726P00106000 | 2024-06-28 12:27PM EDT | 106.00 | 0.44 | 0.28 | 0.56 | 0.00 | - | 4 | 17 | 16.48% |
| TJX240726P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 0.57 | 0.45 | 0.73 | 0.00 | - | 10 | 19 | 15.75% |
| TJX240726P00108000 | 2024-06-28 12:54PM EDT | 108.00 | 0.73 | 0.81 | 0.98 | +0.04 | +5.80% | 20 | 57 | 15.30% |
| TJX240726P00109000 | 2024-06-24 3:57PM EDT | 109.00 | 0.93 | 0.71 | 1.29 | 0.00 | - | 1 | 2 | 14.76% |
| TJX240726P00110000 | 2024-06-28 2:20PM EDT | 110.00 | 1.50 | 1.32 | 1.70 | -0.20 | -11.76% | 1 | 22 | 14.39% |
| TJX240726P00111000 | 2024-06-28 2:20PM EDT | 111.00 | 1.95 | 1.81 | 2.16 | +0.01 | +0.52% | 1 | 121 | 13.70% |
| TJX240726P00115000 | 2024-06-27 3:39PM EDT | 115.00 | 4.80 | 4.00 | 6.80 | 0.00 | - | 15 | 23 | 31.10% |
© 2024 Yahoo. All rights reserved.